Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GEN Restaurant Group, Inc. - Class A Common Stock (NQ: GENK )

12.20 +0.35 (+2.95%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.560 8.560 7.815 7.880 103,502 -0.57(-6.75%)
Feb 28, 2024 8.500 8.500 8.310 8.450 13,338 -0.06(-0.71%)
Feb 27, 2024 8.410 8.620 8.410 8.510 10,293 +0.05(+0.59%)
Feb 26, 2024 8.325 8.564 8.325 8.460 12,294 -0.11(-1.28%)
Feb 23, 2024 8.750 8.750 8.370 8.570 17,038 -0.18(-2.06%)
Feb 22, 2024 8.400 8.750 8.400 8.750 20,821 +0.35(+4.17%)
Feb 21, 2024 8.430 8.600 8.250 8.400 57,142 -0.02(-0.24%)
Feb 20, 2024 8.990 8.990 8.415 8.420 30,200 -0.48(-5.39%)
Feb 16, 2024 8.740 9.400 8.740 8.900 68,760 +0.02(+0.23%)
Feb 15, 2024 8.950 8.950 8.725 8.880 58,044 +0.22(+2.54%)
Feb 14, 2024 8.060 9.030 8.010 8.660 109,893 +0.57(+7.05%)
Feb 13, 2024 8.000 8.225 7.840 8.090 7,854 -0.12(-1.52%)
Feb 12, 2024 8.453 8.453 8.090 8.215 4,670 +0.35(+4.52%)
Feb 09, 2024 7.910 8.670 7.770 7.860 27,832 +0.01(+0.13%)
Feb 08, 2024 7.900 8.059 7.700 7.850 9,804 -0.20(-2.48%)
Feb 07, 2024 8.060 8.220 7.690 8.050 34,244 +0.05(+0.63%)
Feb 06, 2024 7.900 8.300 7.900 8.000 28,465 +0.01(+0.19%)
Feb 05, 2024 7.870 8.187 7.870 7.985 39,637 -0.20(-2.50%)
Feb 02, 2024 8.031 8.190 7.995 8.190 3,076 +0.30(+3.80%)
Feb 01, 2024 7.970 8.180 7.870 7.890 34,792 -0.04(-0.50%)
Jan 31, 2024 8.000 8.126 7.900 7.930 173,093 -0.14(-1.80%)
Jan 30, 2024 7.960 8.416 7.960 8.075 6,177 -0.25(-2.94%)
Jan 29, 2024 8.030 8.370 7.910 8.320 12,725 +0.19(+2.34%)
Jan 26, 2024 8.150 8.150 8.000 8.130 3,187 +0.17(+2.14%)
Jan 25, 2024 8.030 8.300 7.770 7.960 19,467 -0.05(-0.62%)
Jan 24, 2024 8.630 8.680 8.010 8.010 15,215 -0.61(-7.08%)
Jan 23, 2024 8.890 8.906 8.534 8.620 7,667 -0.36(-4.01%)
Jan 22, 2024 8.850 9.080 8.850 8.980 29,534 +0.33(+3.82%)
Jan 19, 2024 8.610 8.750 8.555 8.650 20,860 +0.12(+1.41%)
Jan 18, 2024 8.160 8.570 8.160 8.530 44,375 +0.46(+5.70%)
Jan 17, 2024 8.020 8.185 7.800 8.070 140,481 +0.19(+2.39%)
Jan 16, 2024 7.880 8.260 7.880 7.881 13,570 -0.17(-2.09%)
Jan 12, 2024 7.900 8.077 7.750 8.050 11,456 +0.28(+3.60%)
Jan 11, 2024 7.945 7.945 7.750 7.770 2,394 -0.17(-2.14%)
Jan 10, 2024 7.677 7.950 7.677 7.940 86,175 +0.07(+0.89%)
Jan 09, 2024 7.790 8.000 7.720 7.870 43,695 +0.04(+0.51%)
Jan 08, 2024 8.000 8.000 7.760 7.830 52,083 -0.17(-2.12%)
Jan 05, 2024 7.790 8.190 7.740 8.000 29,459 +0.19(+2.43%)
Jan 04, 2024 7.850 7.980 7.750 7.810 10,786 -0.02(-0.26%)
Jan 03, 2024 7.657 7.865 7.615 7.830 16,596 +0.02(+0.26%)
Jan 02, 2024 7.850 8.250 7.561 7.810 19,175 -0.02(-0.26%)
Dec 29, 2023 7.390 7.890 7.300 7.830 59,743 +0.48(+6.53%)
Dec 28, 2023 7.400 7.420 7.140 7.350 15,416 +0.02(+0.27%)
Dec 27, 2023 6.700 7.370 6.695 7.330 92,022 +0.61(+9.08%)
Dec 26, 2023 7.053 7.080 6.610 6.720 140,123 -0.22(-3.17%)
Dec 22, 2023 6.950 6.995 6.720 6.940 31,361 +0.01(+0.14%)
Dec 21, 2023 6.960 7.190 6.870 6.930 13,180 +0.13(+1.91%)
Dec 20, 2023 7.000 7.040 6.720 6.800 57,375 -0.24(-3.41%)
Dec 19, 2023 7.150 7.450 6.940 7.040 58,348 -0.12(-1.68%)
Dec 18, 2023 7.730 7.786 7.095 7.160 37,127 -0.44(-5.79%)
Dec 15, 2023 7.440 7.640 7.290 7.600 29,488 +0.10(+1.33%)
Dec 14, 2023 7.330 7.510 7.320 7.500 70,402 +0.12(+1.63%)
Dec 13, 2023 6.940 7.380 6.850 7.380 13,076 +0.53(+7.74%)
Dec 12, 2023 7.400 7.479 6.640 6.850 86,744 -0.56(-7.56%)
Dec 11, 2023 7.480 7.500 7.300 7.410 27,447 -0.02(-0.27%)
Dec 08, 2023 7.450 7.480 7.110 7.430 21,170 +0.03(+0.41%)
Dec 07, 2023 7.200 7.480 7.155 7.400 290,276 +0.12(+1.65%)
Dec 06, 2023 7.250 7.500 7.090 7.280 11,470 +0.05(+0.69%)
Dec 05, 2023 7.250 7.480 6.830 7.230 103,606 +0.03(+0.42%)
Dec 04, 2023 7.300 7.380 7.095 7.200 32,549 -0.22(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.